Get the Stockscreener App
26.54
2.12%
0.55
After Hours:
26.61
0.07
+0.26%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of November 18, 2024, is $26.54.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 161.22% to $26.54 now.
- The 52-week high stock price for AI is $38.30, representing a 44.31% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for AI is $18.85, indicating a -28.98% decrease from the current share price, occurred on September 05, 2024.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2023 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.73 | $25.80 | $0.93 | 2,624,035.0 | +2.12% |
| Nov 15, 2024 | $26.41 | $25.39 | $1.02 | 3,144,073.0 | -1.48% |
| Nov 14, 2024 | $27.71 | $26.24 | $1.48 | 2,630,539.0 | -3.19% |
| Nov 13, 2024 | $28.63 | $27.18 | $1.45 | 3,006,881.0 | -1.94% |
| Nov 12, 2024 | $28.03 | $27.08 | $0.95 | 2,821,691.0 | -1.42% |
| Nov 11, 2024 | $29.29 | $27.95 | $1.34 | 5,092,994.0 | +2.29% |
| Nov 08, 2024 | $27.72 | $26.69 | $1.03 | 2,723,405.0 | +0.15% |
| Nov 07, 2024 | $28.55 | $27.40 | $1.15 | 3,399,812.0 | -0.65% |
| Nov 06, 2024 | $28.53 | $27.35 | $1.18 | 5,366,004.0 | +4.17% |
| Nov 05, 2024 | $26.79 | $25.25 | $1.54 | 3,351,343.0 | +7.05% |
| Nov 04, 2024 | $25.03 | $24.20 | $0.83 | 2,332,179.0 | -0.76% |
| Nov 01, 2024 | $25.93 | $24.91 | $1.02 | 2,727,940.0 | +1.62% |
| Oct 31, 2024 | $26.09 | $24.45 | $1.64 | 3,087,985.0 | -5.09% |
| Oct 30, 2024 | $27.15 | $25.91 | $1.24 | 2,147,937.0 | -1.52% |
| Oct 29, 2024 | $26.57 | $25.90 | $0.668 | 1,766,450.0 | +0.04% |
| Oct 28, 2024 | $26.50 | $25.52 | $0.98 | 2,273,586.0 | +4.19% |
| Oct 25, 2024 | $26.05 | $25.24 | $0.81 | 2,188,288.0 | +1.12% |
| Oct 24, 2024 | $25.22 | $24.68 | $0.54 | 1,846,383.0 | +2.38% |
| Oct 23, 2024 | $25.36 | $24.25 | $1.11 | 2,422,346.0 | -3.17% |
| Oct 22, 2024 | $25.59 | $25.14 | $0.45 | 1,665,734.0 | -1.29% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.29 | $24.20 | $5.09 | 41,844,931.0 | +7.75% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
C 3 Ai Inc Stock (AI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.11 | $10.16 | $3.95 | 48,715,571.0 | -13.99% |
| Nov, 2022 | $14.97 | $11.71 | $3.26 | 25,519,652.0 | -0.76% |
| Oct, 2022 | $13.84 | $11.29 | $2.55 | 27,807,609.0 | +4.88% |
| Sep, 2022 | $15.86 | $12.14 | $3.72 | 56,628,042.0 | -30.56% |
| Aug, 2022 | $23.58 | $17.85 | $5.73 | 35,670,378.0 | -2.23% |
| Jul, 2022 | $21.47 | $17.42 | $4.05 | 39,796,254.0 | +0.82% |
| Jun, 2022 | $21.58 | $15.07 | $6.51 | 96,516,528.0 | -3.49% |
| May, 2022 | $20.10 | $13.37 | $6.73 | 59,732,283.0 | +11.36% |
| Apr, 2022 | $24.62 | $16.55 | $8.07 | 35,890,466.0 | -25.15% |
| Mar, 2022 | $26.47 | $16.59 | $9.88 | 92,585,689.0 | +1.25% |
| Feb, 2022 | $27.62 | $18.66 | $8.96 | 56,574,151.0 | -14.88% |
| Jan, 2022 | $32.36 | $21.67 | $10.69 | 65,685,543.0 | -15.71% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):